Arab Co. for Asset Management And Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.830	0.840	0.830	0.840	0.805	3,737,926
2024-10-23	0.810	0.840	0.810	0.830	0.795	3,398,711
2024-10-22	0.800	0.830	0.800	0.810	0.776	2,313,188
2024-10-21	0.790	0.810	0.780	0.800	0.767	2,196,613
2024-10-20	0.800	0.810	0.790	0.790	0.757	2,304,288
2024-10-17	0.800	0.810	0.790	0.800	0.767	2,359,772
2024-10-16	0.810	0.860	0.790	0.800	0.767	6,468,178
2024-10-15	0.810	0.830	0.810	0.810	0.776	2,885,311
2024-10-14	0.800	0.820	0.790	0.810	0.776	5,887,587
2024-10-13	0.780	0.800	0.760	0.800	0.767	4,910,721
2024-10-10	0.790	0.800	0.780	0.780	0.748	4,250,034
2024-10-09	0.800	0.810	0.790	0.790	0.757	5,798,332
2024-10-08	0.830	0.840	0.780	0.800	0.767	5,980,652
2024-10-07	0.850	0.880	0.830	0.830	0.795	2,687,033
2024-10-03	0.860	0.880	0.840	0.850	0.815	9,788,779
2024-10-02	0.890	0.900	0.850	0.860	0.824	9,969,548
2024-10-01	0.870	0.900	0.860	0.890	0.853	11,648,604
2024-09-30	0.860	0.890	0.860	0.870	0.834	11,087,520
2024-09-29	0.840	0.890	0.820	0.860	0.824	53,428,306
2024-09-26	0.840	0.850	0.830	0.840	0.805	2,937,290
2024-09-25	0.830	0.850	0.830	0.840	0.805	9,336,132
2024-09-24	0.850	0.860	0.830	0.830	0.795	7,179,234
2024-09-23	0.800	0.860	0.800	0.850	0.815	33,838,707
2024-09-22	0.780	0.810	0.780	0.800	0.767	7,603,080
2024-09-19	0.760	0.800	0.760	0.780	0.748	3,579,357
2024-09-18	0.750	0.770	0.750	0.760	0.728	3,055,227
2024-09-17	0.750	0.770	0.750	0.750	0.719	2,608,085
2024-09-16	0.770	0.780	0.750	0.750	0.719	3,732,661
2024-09-12	0.780	0.790	0.770	0.770	0.738	6,478,651
2024-09-11	0.770	0.780	0.760	0.780	0.748	2,618,262
2024-09-10	0.780	0.780	0.760	0.770	0.738	2,710,107
2024-09-09	0.780	0.790	0.770	0.780	0.748	2,343,094
2024-09-08	0.780	0.800	0.770	0.780	0.748	3,189,795
2024-09-05	0.770	0.800	0.770	0.780	0.748	4,185,353
2024-09-04	0.770	0.780	0.760	0.770	0.738	2,963,025
2024-09-03	0.770	0.780	0.770	0.770	0.738	3,210,935
2024-09-02	0.800	0.810	0.770	0.770	0.738	5,030,975
2024-09-01	0.800	0.820	0.800	0.800	0.767	5,380,289
2024-08-29	0.790	0.800	0.790	0.800	0.767	4,326,154
2024-08-28	0.790	0.800	0.780	0.790	0.757	2,285,696
2024-08-27	0.790	0.800	0.790	0.790	0.757	6,229,988
2024-08-26	0.770	0.820	0.770	0.790	0.757	20,141,781
2024-08-25	0.750	0.780	0.750	0.770	0.738	6,360,990
2024-08-22	0.750	0.760	0.750	0.750	0.719	3,617,391
2024-08-21	0.740	0.750	0.740	0.750	0.719	3,079,113
2024-08-20	0.730	0.740	0.730	0.740	0.709	4,010,263
2024-08-19	0.730	0.750	0.730	0.730	0.700	3,193,769
2024-08-18	0.740	0.750	0.730	0.730	0.700	3,610,845
2024-08-15	0.750	0.760	0.730	0.740	0.709	3,546,049
2024-08-14	0.750	0.770	0.740	0.750	0.719	2,333,331
2024-08-13	0.750	0.760	0.750	0.750	0.719	2,781,615
2024-08-12	0.750	0.780	0.750	0.750	0.719	6,658,021
2024-08-11	0.740	0.750	0.740	0.750	0.719	5,103,017
2024-08-08	0.740	0.740	0.730	0.740	0.709	3,759,046
2024-08-07	0.730	0.740	0.730	0.740	0.709	4,506,656
2024-08-06	0.720	0.740	0.720	0.730	0.700	3,582,178
2024-08-05	0.750	0.750	0.700	0.720	0.690	5,655,930
2024-08-04	0.780	0.780	0.720	0.750	0.719	7,785,156
2024-08-01	0.810	0.830	0.780	0.780	0.748	4,978,026
2024-07-31	0.800	0.840	0.800	0.810	0.776	6,522,846

← NewerPage 9 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1000 EGP
2019-11-26	0.1400 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.